9749 富士ソフト(株) の時系列データ [2020年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2020-12-30 | 5,170 | 5,200 | 5,120 | 5,160 | 55,800 | 2,580 |
| 2020-12-29 | 5,080 | 5,180 | 5,040 | 5,180 | 61,400 | 2,590 |
| 2020-12-28 | 5,220 | 5,230 | 5,110 | 5,120 | 160,100 | 2,560 |
| 2020-12-25 | 5,210 | 5,220 | 5,160 | 5,180 | 70,700 | 2,590 |
| 2020-12-24 | 5,160 | 5,180 | 5,130 | 5,160 | 53,900 | 2,580 |
| 2020-12-23 | 5,120 | 5,180 | 5,000 | 5,160 | 65,700 | 2,580 |
| 2020-12-22 | 5,170 | 5,180 | 5,000 | 5,030 | 99,200 | 2,515 |
| 2020-12-21 | 5,140 | 5,230 | 5,080 | 5,210 | 104,100 | 2,605 |
| 2020-12-18 | 5,130 | 5,170 | 5,090 | 5,130 | 138,400 | 2,565 |
| 2020-12-17 | 5,070 | 5,120 | 5,030 | 5,120 | 81,800 | 2,560 |
| 2020-12-16 | 5,080 | 5,110 | 5,010 | 5,010 | 113,400 | 2,505 |
| 2020-12-15 | 4,995 | 5,050 | 4,980 | 5,020 | 85,100 | 2,510 |
| 2020-12-14 | 4,895 | 4,970 | 4,880 | 4,940 | 84,600 | 2,470 |
| 2020-12-11 | 4,865 | 4,875 | 4,810 | 4,870 | 87,100 | 2,435 |
| 2020-12-10 | 4,820 | 4,835 | 4,790 | 4,835 | 124,200 | 2,417.50 |
| 2020-12-09 | 4,865 | 4,870 | 4,820 | 4,845 | 96,700 | 2,422.50 |
| 2020-12-08 | 4,760 | 4,870 | 4,760 | 4,860 | 67,800 | 2,430 |
| 2020-12-07 | 4,905 | 4,930 | 4,765 | 4,775 | 122,700 | 2,387.50 |
| 2020-12-04 | 4,870 | 4,930 | 4,850 | 4,920 | 76,500 | 2,460 |
| 2020-12-03 | 5,000 | 5,030 | 4,870 | 4,885 | 164,400 | 2,442.50 |
| 2020-12-02 | 5,110 | 5,110 | 5,010 | 5,040 | 139,100 | 2,520 |
| 2020-12-01 | 5,090 | 5,150 | 5,050 | 5,110 | 89,900 | 2,555 |
| 2020-11-30 | 5,160 | 5,180 | 5,060 | 5,060 | 120,300 | 2,530 |
| 2020-11-27 | 4,965 | 5,130 | 4,960 | 5,110 | 128,700 | 2,555 |
| 2020-11-26 | 4,970 | 5,070 | 4,950 | 5,050 | 100,300 | 2,525 |
| 2020-11-25 | 5,150 | 5,160 | 5,000 | 5,020 | 140,000 | 2,510 |
| 2020-11-24 | 5,210 | 5,210 | 5,110 | 5,150 | 114,400 | 2,575 |
| 2020-11-20 | 5,220 | 5,220 | 5,080 | 5,090 | 113,900 | 2,545 |
| 2020-11-19 | 5,140 | 5,160 | 5,100 | 5,150 | 88,800 | 2,575 |
| 2020-11-18 | 5,180 | 5,220 | 5,070 | 5,150 | 160,000 | 2,575 |
| 2020-11-17 | 5,510 | 5,510 | 5,170 | 5,200 | 279,100 | 2,600 |
| 2020-11-16 | 5,600 | 5,670 | 5,500 | 5,540 | 206,200 | 2,770 |
| 2020-11-13 | 5,730 | 5,730 | 5,480 | 5,500 | 437,600 | 2,750 |
| 2020-11-12 | 6,090 | 6,140 | 6,070 | 6,130 | 129,800 | 3,065 |
| 2020-11-11 | 5,960 | 6,090 | 5,900 | 6,090 | 111,800 | 3,045 |
| 2020-11-10 | 6,090 | 6,130 | 5,910 | 5,950 | 126,500 | 2,975 |
| 2020-11-09 | 6,000 | 6,140 | 5,990 | 6,140 | 110,500 | 3,070 |
| 2020-11-06 | 5,950 | 6,000 | 5,840 | 5,980 | 89,500 | 2,990 |
| 2020-11-05 | 5,850 | 5,980 | 5,830 | 5,940 | 105,100 | 2,970 |
| 2020-11-04 | 5,590 | 5,790 | 5,560 | 5,780 | 103,400 | 2,890 |
| 2020-11-02 | 5,580 | 5,640 | 5,530 | 5,560 | 56,100 | 2,780 |
| 2020-10-30 | 5,640 | 5,660 | 5,530 | 5,580 | 59,800 | 2,790 |
| 2020-10-29 | 5,580 | 5,640 | 5,550 | 5,610 | 57,400 | 2,805 |
| 2020-10-28 | 5,600 | 5,680 | 5,590 | 5,660 | 62,200 | 2,830 |
| 2020-10-27 | 5,550 | 5,690 | 5,490 | 5,670 | 80,500 | 2,835 |
| 2020-10-26 | 5,710 | 5,760 | 5,680 | 5,700 | 67,400 | 2,850 |
| 2020-10-23 | 5,710 | 5,720 | 5,600 | 5,680 | 57,600 | 2,840 |
| 2020-10-22 | 5,810 | 5,810 | 5,700 | 5,700 | 78,900 | 2,850 |
| 2020-10-21 | 5,760 | 5,870 | 5,760 | 5,840 | 58,800 | 2,920 |
| 2020-10-20 | 5,780 | 5,810 | 5,740 | 5,780 | 85,200 | 2,890 |
| 2020-10-19 | 5,740 | 5,800 | 5,700 | 5,780 | 80,200 | 2,890 |
| 2020-10-16 | 5,790 | 5,800 | 5,680 | 5,750 | 78,700 | 2,875 |
| 2020-10-15 | 5,630 | 5,780 | 5,620 | 5,740 | 116,500 | 2,870 |
| 2020-10-14 | 5,550 | 5,640 | 5,550 | 5,640 | 74,000 | 2,820 |
| 2020-10-13 | 5,540 | 5,620 | 5,490 | 5,590 | 63,400 | 2,795 |
| 2020-10-12 | 5,560 | 5,570 | 5,480 | 5,550 | 74,200 | 2,775 |
| 2020-10-09 | 5,490 | 5,570 | 5,470 | 5,540 | 104,200 | 2,770 |
| 2020-10-08 | 5,460 | 5,530 | 5,440 | 5,520 | 82,800 | 2,760 |
| 2020-10-07 | 5,440 | 5,530 | 5,430 | 5,500 | 108,900 | 2,750 |
| 2020-10-06 | 5,470 | 5,500 | 5,420 | 5,490 | 80,200 | 2,745 |
| 2020-10-05 | 5,270 | 5,460 | 5,270 | 5,450 | 99,500 | 2,725 |
| 2020-10-02 | 5,360 | 5,450 | 5,320 | 5,350 | 124,100 | 2,675 |
| 2020-09-30 | 5,450 | 5,450 | 5,350 | 5,410 | 143,600 | 2,705 |
| 2020-09-29 | 5,320 | 5,450 | 5,220 | 5,430 | 142,000 | 2,715 |
| 2020-09-28 | 5,310 | 5,380 | 5,300 | 5,370 | 140,600 | 2,685 |
| 2020-09-25 | 5,230 | 5,300 | 5,210 | 5,280 | 131,800 | 2,640 |
| 2020-09-24 | 5,210 | 5,230 | 5,180 | 5,190 | 112,700 | 2,595 |
| 2020-09-23 | 5,190 | 5,240 | 5,170 | 5,220 | 139,100 | 2,610 |
| 2020-09-18 | 5,080 | 5,200 | 5,070 | 5,200 | 156,200 | 2,600 |
| 2020-09-17 | 5,000 | 5,080 | 4,945 | 5,080 | 186,100 | 2,540 |
| 2020-09-16 | 4,850 | 4,930 | 4,850 | 4,930 | 118,900 | 2,465 |
| 2020-09-15 | 4,790 | 4,830 | 4,785 | 4,820 | 136,300 | 2,410 |
| 2020-09-14 | 4,710 | 4,790 | 4,690 | 4,785 | 66,600 | 2,392.50 |
| 2020-09-11 | 4,680 | 4,725 | 4,660 | 4,710 | 100,500 | 2,355 |
| 2020-09-10 | 4,635 | 4,690 | 4,605 | 4,680 | 107,900 | 2,340 |
| 2020-09-09 | 4,545 | 4,645 | 4,535 | 4,645 | 196,600 | 2,322.50 |
| 2020-09-08 | 4,625 | 4,665 | 4,555 | 4,665 | 230,900 | 2,332.50 |
| 2020-09-07 | 4,715 | 4,770 | 4,660 | 4,685 | 103,000 | 2,342.50 |
| 2020-09-04 | 4,655 | 4,740 | 4,640 | 4,725 | 127,500 | 2,362.50 |
| 2020-09-03 | 4,800 | 4,800 | 4,725 | 4,780 | 205,900 | 2,390 |
| 2020-09-02 | 4,700 | 4,810 | 4,700 | 4,805 | 108,800 | 2,402.50 |
| 2020-09-01 | 4,710 | 4,780 | 4,695 | 4,755 | 133,300 | 2,377.50 |
| 2020-08-31 | 4,840 | 4,885 | 4,790 | 4,800 | 84,800 | 2,400 |
| 2020-08-28 | 4,800 | 4,860 | 4,780 | 4,795 | 164,800 | 2,397.50 |
| 2020-08-27 | 4,860 | 4,890 | 4,835 | 4,855 | 124,900 | 2,427.50 |
| 2020-08-26 | 4,875 | 4,905 | 4,820 | 4,850 | 152,200 | 2,425 |
| 2020-08-25 | 4,950 | 5,030 | 4,900 | 4,900 | 213,300 | 2,450 |
| 2020-08-24 | 4,840 | 4,890 | 4,820 | 4,840 | 132,600 | 2,420 |
| 2020-08-21 | 4,845 | 4,870 | 4,770 | 4,840 | 314,500 | 2,420 |
| 2020-08-20 | 4,895 | 4,940 | 4,870 | 4,915 | 176,700 | 2,457.50 |
| 2020-08-19 | 5,040 | 5,070 | 4,950 | 4,965 | 161,600 | 2,482.50 |
| 2020-08-18 | 5,020 | 5,040 | 4,910 | 5,040 | 236,100 | 2,520 |
| 2020-08-17 | 5,130 | 5,170 | 5,060 | 5,080 | 139,700 | 2,540 |
| 2020-08-14 | 4,990 | 5,270 | 4,990 | 5,130 | 628,300 | 2,565 |
| 2020-08-13 | 4,770 | 4,885 | 4,770 | 4,870 | 232,100 | 2,435 |
| 2020-08-12 | 4,690 | 4,725 | 4,665 | 4,700 | 156,800 | 2,350 |
| 2020-08-11 | 4,690 | 4,725 | 4,625 | 4,695 | 189,800 | 2,347.50 |
| 2020-08-07 | 4,770 | 4,800 | 4,710 | 4,735 | 158,000 | 2,367.50 |
| 2020-08-06 | 4,810 | 4,870 | 4,795 | 4,840 | 140,200 | 2,420 |
| 2020-08-05 | 4,740 | 4,865 | 4,725 | 4,850 | 140,700 | 2,425 |
| 2020-08-04 | 4,785 | 4,840 | 4,770 | 4,790 | 159,100 | 2,395 |
| 2020-08-03 | 4,760 | 4,785 | 4,680 | 4,755 | 153,500 | 2,377.50 |
| 2020-07-31 | 4,720 | 4,755 | 4,695 | 4,735 | 214,200 | 2,367.50 |
| 2020-07-30 | 4,655 | 4,765 | 4,650 | 4,765 | 412,200 | 2,382.50 |
| 2020-07-29 | 4,650 | 4,720 | 4,645 | 4,680 | 169,600 | 2,340 |
| 2020-07-28 | 4,600 | 4,760 | 4,600 | 4,730 | 209,200 | 2,365 |
| 2020-07-27 | 4,560 | 4,675 | 4,540 | 4,640 | 187,500 | 2,320 |
| 2020-07-22 | 4,615 | 4,645 | 4,535 | 4,630 | 143,400 | 2,315 |
| 2020-07-21 | 4,720 | 4,720 | 4,650 | 4,670 | 230,300 | 2,335 |
| 2020-07-20 | 4,530 | 4,720 | 4,530 | 4,715 | 457,400 | 2,357.50 |
| 2020-07-17 | 4,445 | 4,505 | 4,440 | 4,500 | 174,400 | 2,250 |
| 2020-07-16 | 4,490 | 4,505 | 4,435 | 4,470 | 98,900 | 2,235 |
| 2020-07-15 | 4,450 | 4,505 | 4,435 | 4,490 | 169,000 | 2,245 |
| 2020-07-14 | 4,500 | 4,525 | 4,465 | 4,485 | 151,400 | 2,242.50 |
| 2020-07-13 | 4,470 | 4,535 | 4,455 | 4,535 | 182,800 | 2,267.50 |
| 2020-07-10 | 4,390 | 4,480 | 4,375 | 4,425 | 140,700 | 2,212.50 |
| 2020-07-09 | 4,425 | 4,455 | 4,365 | 4,425 | 159,500 | 2,212.50 |
| 2020-07-08 | 4,410 | 4,495 | 4,395 | 4,425 | 176,600 | 2,212.50 |
| 2020-07-07 | 4,415 | 4,490 | 4,375 | 4,490 | 153,400 | 2,245 |
| 2020-07-06 | 4,265 | 4,410 | 4,265 | 4,405 | 148,100 | 2,202.50 |
| 2020-07-03 | 4,250 | 4,300 | 4,200 | 4,290 | 101,500 | 2,145 |
| 2020-07-02 | 4,265 | 4,265 | 4,185 | 4,220 | 136,800 | 2,110 |
| 2020-07-01 | 4,265 | 4,280 | 4,165 | 4,195 | 135,700 | 2,097.50 |
| 2020-06-30 | 4,255 | 4,315 | 4,235 | 4,265 | 150,900 | 2,132.50 |
| 2020-06-29 | 4,305 | 4,330 | 4,190 | 4,210 | 172,400 | 2,105 |
| 2020-06-26 | 4,325 | 4,340 | 4,290 | 4,320 | 134,600 | 2,160 |
| 2020-06-25 | 4,360 | 4,360 | 4,310 | 4,315 | 136,500 | 2,157.50 |
| 2020-06-24 | 4,395 | 4,395 | 4,350 | 4,365 | 103,100 | 2,182.50 |
| 2020-06-23 | 4,360 | 4,405 | 4,335 | 4,350 | 90,800 | 2,175 |
| 2020-06-22 | 4,300 | 4,350 | 4,275 | 4,335 | 94,900 | 2,167.50 |
| 2020-06-19 | 4,300 | 4,345 | 4,260 | 4,290 | 147,700 | 2,145 |
| 2020-06-18 | 4,250 | 4,300 | 4,225 | 4,300 | 114,100 | 2,150 |
| 2020-06-17 | 4,235 | 4,310 | 4,235 | 4,310 | 156,000 | 2,155 |
| 2020-06-16 | 4,290 | 4,310 | 4,240 | 4,280 | 138,000 | 2,140 |
| 2020-06-15 | 4,340 | 4,350 | 4,190 | 4,210 | 188,900 | 2,105 |
| 2020-06-12 | 4,320 | 4,385 | 4,300 | 4,325 | 165,100 | 2,162.50 |
| 2020-06-11 | 4,435 | 4,520 | 4,390 | 4,410 | 130,500 | 2,205 |
| 2020-06-10 | 4,365 | 4,420 | 4,360 | 4,410 | 149,700 | 2,205 |
| 2020-06-09 | 4,390 | 4,390 | 4,340 | 4,360 | 162,100 | 2,180 |
| 2020-06-08 | 4,400 | 4,400 | 4,335 | 4,375 | 170,300 | 2,187.50 |
| 2020-06-05 | 4,450 | 4,465 | 4,325 | 4,370 | 198,700 | 2,185 |
| 2020-06-04 | 4,545 | 4,545 | 4,475 | 4,500 | 112,800 | 2,250 |
| 2020-06-03 | 4,580 | 4,580 | 4,505 | 4,550 | 128,600 | 2,275 |
| 2020-06-02 | 4,595 | 4,625 | 4,550 | 4,575 | 237,500 | 2,287.50 |
| 2020-06-01 | 4,530 | 4,655 | 4,515 | 4,650 | 160,500 | 2,325 |
| 2020-05-29 | 4,500 | 4,570 | 4,495 | 4,540 | 234,300 | 2,270 |
| 2020-05-28 | 4,475 | 4,520 | 4,445 | 4,500 | 198,200 | 2,250 |
| 2020-05-27 | 4,400 | 4,455 | 4,390 | 4,455 | 154,900 | 2,227.50 |
| 2020-05-26 | 4,430 | 4,450 | 4,400 | 4,430 | 138,900 | 2,215 |
| 2020-05-25 | 4,415 | 4,420 | 4,375 | 4,415 | 96,100 | 2,207.50 |
| 2020-05-22 | 4,370 | 4,395 | 4,345 | 4,370 | 114,500 | 2,185 |
| 2020-05-21 | 4,355 | 4,425 | 4,355 | 4,380 | 140,600 | 2,190 |
| 2020-05-20 | 4,405 | 4,475 | 4,325 | 4,385 | 232,500 | 2,192.50 |
| 2020-05-19 | 4,415 | 4,440 | 4,325 | 4,335 | 274,600 | 2,167.50 |
| 2020-05-18 | 4,325 | 4,400 | 4,325 | 4,385 | 203,000 | 2,192.50 |
| 2020-05-15 | 4,275 | 4,380 | 4,210 | 4,370 | 637,800 | 2,185 |
| 2020-05-14 | 3,980 | 4,055 | 3,970 | 3,995 | 197,700 | 1,997.50 |
| 2020-05-13 | 3,925 | 4,020 | 3,925 | 4,010 | 145,600 | 2,005 |
| 2020-05-12 | 3,965 | 3,995 | 3,950 | 3,965 | 146,900 | 1,982.50 |
| 2020-05-11 | 3,925 | 3,935 | 3,905 | 3,920 | 108,600 | 1,960 |
| 2020-05-08 | 3,900 | 3,920 | 3,870 | 3,900 | 104,100 | 1,950 |
| 2020-05-07 | 3,820 | 3,870 | 3,805 | 3,870 | 167,500 | 1,935 |
| 2020-05-01 | 3,790 | 3,850 | 3,790 | 3,815 | 139,900 | 1,907.50 |
| 2020-04-30 | 3,915 | 3,925 | 3,820 | 3,820 | 197,700 | 1,910 |
| 2020-04-28 | 3,745 | 3,825 | 3,695 | 3,820 | 149,100 | 1,910 |
| 2020-04-27 | 3,790 | 3,805 | 3,735 | 3,755 | 110,200 | 1,877.50 |
| 2020-04-24 | 3,725 | 3,745 | 3,685 | 3,745 | 117,300 | 1,872.50 |
| 2020-04-23 | 3,705 | 3,735 | 3,680 | 3,700 | 84,900 | 1,850 |
| 2020-04-22 | 3,660 | 3,735 | 3,650 | 3,665 | 160,900 | 1,832.50 |
| 2020-04-21 | 3,755 | 3,790 | 3,680 | 3,695 | 150,600 | 1,847.50 |
| 2020-04-20 | 3,740 | 3,800 | 3,730 | 3,785 | 86,900 | 1,892.50 |
| 2020-04-17 | 3,780 | 3,805 | 3,720 | 3,740 | 106,300 | 1,870 |
| 2020-04-16 | 3,720 | 3,780 | 3,690 | 3,720 | 122,100 | 1,860 |
| 2020-04-15 | 3,785 | 3,810 | 3,675 | 3,705 | 237,600 | 1,852.50 |
| 2020-04-14 | 3,640 | 3,785 | 3,640 | 3,745 | 193,100 | 1,872.50 |
| 2020-04-13 | 3,615 | 3,675 | 3,575 | 3,640 | 146,200 | 1,820 |
| 2020-04-10 | 3,555 | 3,575 | 3,455 | 3,560 | 168,400 | 1,780 |
| 2020-04-09 | 3,550 | 3,590 | 3,510 | 3,555 | 205,000 | 1,777.50 |
| 2020-04-08 | 3,485 | 3,565 | 3,430 | 3,540 | 168,300 | 1,770 |
| 2020-04-07 | 3,440 | 3,475 | 3,345 | 3,430 | 126,500 | 1,715 |
| 2020-04-06 | 3,205 | 3,355 | 3,170 | 3,335 | 149,200 | 1,667.50 |
| 2020-04-03 | 3,280 | 3,365 | 3,195 | 3,200 | 132,300 | 1,600 |
| 2020-04-02 | 3,315 | 3,390 | 3,300 | 3,330 | 190,100 | 1,665 |
| 2020-04-01 | 3,425 | 3,510 | 3,350 | 3,370 | 171,200 | 1,685 |
| 2020-03-31 | 3,530 | 3,615 | 3,450 | 3,475 | 129,800 | 1,737.50 |
| 2020-03-30 | 3,580 | 3,620 | 3,430 | 3,545 | 228,400 | 1,772.50 |
| 2020-03-27 | 3,585 | 3,615 | 3,500 | 3,590 | 233,200 | 1,795 |
| 2020-03-26 | 3,405 | 3,565 | 3,385 | 3,515 | 214,600 | 1,757.50 |
| 2020-03-25 | 3,600 | 3,600 | 3,400 | 3,470 | 334,900 | 1,735 |
| 2020-03-24 | 3,520 | 3,580 | 3,435 | 3,455 | 286,100 | 1,727.50 |
| 2020-03-23 | 3,220 | 3,395 | 3,215 | 3,380 | 338,200 | 1,690 |
| 2020-03-19 | 3,210 | 3,230 | 3,095 | 3,220 | 233,100 | 1,610 |
| 2020-03-18 | 3,145 | 3,230 | 3,095 | 3,100 | 360,700 | 1,550 |
| 2020-03-17 | 2,858 | 3,115 | 2,847 | 3,075 | 370,100 | 1,537.50 |
| 2020-03-16 | 3,065 | 3,150 | 2,944 | 2,953 | 158,700 | 1,476.50 |
| 2020-03-13 | 2,922 | 3,080 | 2,815 | 3,025 | 442,400 | 1,512.50 |
| 2020-03-12 | 3,265 | 3,350 | 3,160 | 3,165 | 471,800 | 1,582.50 |
| 2020-03-11 | 3,380 | 3,495 | 3,345 | 3,345 | 496,900 | 1,672.50 |
| 2020-03-10 | 3,145 | 3,370 | 3,065 | 3,350 | 541,800 | 1,675 |
| 2020-03-09 | 3,430 | 3,445 | 3,300 | 3,345 | 574,900 | 1,672.50 |
| 2020-03-06 | 3,630 | 3,640 | 3,560 | 3,585 | 316,700 | 1,792.50 |
| 2020-03-05 | 3,675 | 3,700 | 3,630 | 3,675 | 314,200 | 1,837.50 |
| 2020-03-04 | 3,625 | 3,685 | 3,585 | 3,630 | 279,300 | 1,815 |
| 2020-03-03 | 3,815 | 3,820 | 3,615 | 3,625 | 311,300 | 1,812.50 |
| 2020-03-02 | 3,530 | 3,720 | 3,515 | 3,635 | 238,900 | 1,817.50 |
| 2020-02-28 | 3,610 | 3,685 | 3,535 | 3,565 | 431,400 | 1,782.50 |
| 2020-02-27 | 3,800 | 3,805 | 3,680 | 3,695 | 370,500 | 1,847.50 |
| 2020-02-26 | 3,810 | 3,865 | 3,740 | 3,860 | 411,500 | 1,930 |
| 2020-02-25 | 3,900 | 3,930 | 3,860 | 3,875 | 346,700 | 1,937.50 |
| 2020-02-21 | 4,120 | 4,170 | 4,110 | 4,120 | 163,500 | 2,060 |
| 2020-02-20 | 4,155 | 4,175 | 4,110 | 4,115 | 230,300 | 2,057.50 |
| 2020-02-19 | 4,150 | 4,195 | 4,110 | 4,125 | 176,800 | 2,062.50 |
| 2020-02-18 | 4,165 | 4,180 | 4,090 | 4,105 | 301,800 | 2,052.50 |
| 2020-02-17 | 4,230 | 4,250 | 4,155 | 4,185 | 392,700 | 2,092.50 |
| 2020-02-14 | 4,375 | 4,515 | 4,350 | 4,365 | 357,900 | 2,182.50 |
| 2020-02-13 | 4,450 | 4,515 | 4,435 | 4,515 | 343,600 | 2,257.50 |
| 2020-02-12 | 4,535 | 4,540 | 4,435 | 4,495 | 414,200 | 2,247.50 |
| 2020-02-10 | 4,605 | 4,630 | 4,575 | 4,585 | 166,500 | 2,292.50 |
| 2020-02-07 | 4,610 | 4,650 | 4,590 | 4,620 | 195,500 | 2,310 |
| 2020-02-06 | 4,615 | 4,645 | 4,585 | 4,620 | 239,000 | 2,310 |
| 2020-02-05 | 4,600 | 4,630 | 4,535 | 4,565 | 256,100 | 2,282.50 |
| 2020-02-04 | 4,425 | 4,550 | 4,425 | 4,550 | 328,400 | 2,275 |
| 2020-02-03 | 4,305 | 4,430 | 4,305 | 4,405 | 184,700 | 2,202.50 |
| 2020-01-31 | 4,285 | 4,450 | 4,280 | 4,430 | 263,000 | 2,215 |
| 2020-01-30 | 4,325 | 4,325 | 4,225 | 4,255 | 138,000 | 2,127.50 |
| 2020-01-29 | 4,355 | 4,365 | 4,315 | 4,320 | 178,700 | 2,160 |
| 2020-01-28 | 4,305 | 4,370 | 4,305 | 4,330 | 164,300 | 2,165 |
| 2020-01-27 | 4,325 | 4,370 | 4,310 | 4,350 | 128,200 | 2,175 |
| 2020-01-24 | 4,450 | 4,450 | 4,395 | 4,410 | 111,200 | 2,205 |
| 2020-01-23 | 4,420 | 4,445 | 4,405 | 4,430 | 112,200 | 2,215 |
| 2020-01-22 | 4,435 | 4,485 | 4,420 | 4,440 | 156,500 | 2,220 |
| 2020-01-21 | 4,440 | 4,440 | 4,390 | 4,430 | 124,900 | 2,215 |
| 2020-01-20 | 4,415 | 4,450 | 4,405 | 4,440 | 131,200 | 2,220 |
| 2020-01-17 | 4,450 | 4,465 | 4,410 | 4,430 | 191,100 | 2,215 |
| 2020-01-16 | 4,425 | 4,470 | 4,415 | 4,430 | 204,200 | 2,215 |
| 2020-01-15 | 4,385 | 4,410 | 4,365 | 4,380 | 105,100 | 2,190 |
| 2020-01-14 | 4,365 | 4,405 | 4,325 | 4,380 | 173,400 | 2,190 |
| 2020-01-10 | 4,380 | 4,420 | 4,355 | 4,380 | 357,200 | 2,190 |
| 2020-01-09 | 4,300 | 4,345 | 4,290 | 4,335 | 205,500 | 2,167.50 |
| 2020-01-08 | 4,195 | 4,240 | 4,145 | 4,210 | 251,300 | 2,105 |
| 2020-01-07 | 4,195 | 4,270 | 4,195 | 4,250 | 183,900 | 2,125 |
| 2020-01-06 | 4,170 | 4,205 | 4,155 | 4,160 | 182,700 | 2,080 |
分割・併合履歴 ： [2023-06-29]1株→2株 [1999-03-26]1株→1.3株 [1997-09-25]1株→1.3株 [1996-03-26]1株→1.3株 [1989-09-26]1株→1.1株